Li-Cycle Holdings Corp (NY: LICY )

2.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 58.48 61.76 60.64 306,359 +4.32(+7.67%)
Jan 28, 2022 54.00 56.40 50.73 56.32 342,215 +2.72(+5.07%)
Jan 27, 2022 57.12 61.32 51.36 53.60 455,848 -2.64(-4.69%)
Jan 26, 2022 59.92 61.60 56.00 56.24 295,364 -2.24(-3.83%)
Jan 25, 2022 58.96 60.96 56.84 58.48 146,612 -2.08(-3.43%)
Jan 24, 2022 58.40 60.56 54.32 60.56 393,799 -0.64(-1.05%)
Jan 21, 2022 63.92 65.20 60.32 61.20 237,128 -3.68(-5.67%)
Jan 20, 2022 66.16 69.44 64.56 64.88 155,503 -0.32(-0.49%)
Jan 19, 2022 68.88 69.04 64.00 65.20 176,821 -3.04(-4.45%)
Jan 18, 2022 72.00 72.32 67.28 68.24 199,974 -4.48(-6.16%)
Jan 14, 2022 72.72 0 -3.68(-4.82%)
Jan 13, 2022 78.40 81.20 76.16 76.40 195,925 +0.08(+0.10%)
Jan 12, 2022 75.60 77.76 72.88 76.32 282,922 +4.40(+6.12%)
Jan 11, 2022 70.08 73.76 68.24 71.92 185,633 +2.40(+3.45%)
Jan 10, 2022 71.68 71.68 67.26 69.52 196,402 -2.64(-3.66%)
Jan 07, 2022 71.20 73.60 69.84 72.16 166,877 +1.76(+2.50%)
Jan 06, 2022 72.80 73.60 70.32 70.40 306,825 -2.56(-3.51%)
Jan 05, 2022 80.24 80.56 72.88 72.96 263,082 -6.96(-8.71%)
Jan 04, 2022 82.24 82.24 77.04 79.92 177,175 -0.64(-0.79%)
Jan 03, 2022 81.28 81.92 78.56 80.56 178,526 +0.88(+1.10%)
Dec 31, 2021 80.16 80.40 78.16 79.68 148,812 +0.48(+0.61%)
Dec 30, 2021 75.36 80.24 75.28 79.20 211,077 +3.20(+4.21%)
Dec 29, 2021 77.60 79.04 75.84 76.00 121,459 -1.52(-1.96%)
Dec 28, 2021 79.20 80.00 76.88 77.52 184,724 -1.60(-2.02%)
Dec 27, 2021 84.00 84.00 77.60 79.12 265,843 -1.28(-1.59%)
Dec 23, 2021 79.60 81.44 75.20 80.40 193,251 +1.04(+1.31%)
Dec 22, 2021 76.88 80.32 76.56 79.36 186,666 +1.76(+2.27%)
Dec 21, 2021 75.76 78.96 73.60 77.60 169,767 +2.00(+2.65%)
Dec 20, 2021 78.40 79.04 73.20 75.60 278,868 -4.40(-5.50%)
Dec 17, 2021 77.92 81.44 76.88 80.00 549,788 -2.24(-2.72%)
Dec 16, 2021 88.56 88.56 79.28 82.24 344,830 -4.16(-4.81%)
Dec 15, 2021 86.56 86.72 81.12 86.40 366,636 -0.40(-0.46%)
Dec 14, 2021 92.40 94.00 84.08 86.80 293,845 -5.76(-6.22%)
Dec 13, 2021 94.96 95.36 90.00 92.56 153,875 -3.36(-3.50%)
Dec 10, 2021 94.64 98.56 93.36 95.92 83,306 +1.12(+1.18%)
Dec 09, 2021 97.68 101.36 94.72 94.80 91,084 -3.28(-3.34%)
Dec 08, 2021 94.32 98.24 91.68 98.08 68,706 +3.20(+3.37%)
Dec 07, 2021 93.60 96.80 93.13 94.88 93,114 +2.88(+3.13%)
Dec 06, 2021 90.56 93.44 87.60 92.00 131,992 -0.08(-0.09%)
Dec 03, 2021 96.48 97.11 89.12 92.08 242,610 -4.08(-4.24%)
Dec 02, 2021 96.00 98.00 93.92 96.16 153,022 +1.12(+1.18%)
Dec 01, 2021 100.24 103.92 94.96 95.04 236,843 -4.72(-4.73%)
Nov 30, 2021 100.64 105.60 98.16 99.76 126,447 -2.08(-2.04%)
Nov 29, 2021 100.00 104.48 97.28 101.84 205,443 +2.48(+2.50%)
Nov 26, 2021 96.00 99.84 94.24 99.36 126,141 -0.64(-0.64%)
Nov 24, 2021 101.36 102.40 98.24 100.00 177,447 -1.36(-1.34%)
Nov 23, 2021 105.20 106.24 97.44 101.36 301,177 -4.24(-4.02%)
Nov 22, 2021 110.64 111.36 100.80 105.60 241,119 -5.12(-4.62%)
Nov 19, 2021 111.68 112.72 110.16 110.72 158,792 -0.64(-0.57%)
Nov 18, 2021 112.96 112.48 111.28 111.36 164,091 -0.88(-0.78%)
Nov 17, 2021 112.88 114.08 111.60 112.24 149,604 -0.08(-0.07%)
Nov 16, 2021 110.16 114.24 107.28 112.32 222,962 +2.16(+1.96%)
Nov 15, 2021 107.44 110.72 106.96 110.16 108,071 +3.76(+3.53%)
Nov 12, 2021 107.36 108.80 103.80 106.40 155,455 +1.44(+1.37%)
Nov 11, 2021 100.00 107.20 98.64 104.96 181,836 +5.20(+5.21%)
Nov 10, 2021 102.88 99.76 124,874 -3.36(-3.26%)
Nov 09, 2021 107.12 109.20 100.00 103.12 198,328 -5.12(-4.73%)
Nov 08, 2021 102.40 112.80 102.40 108.24 290,985 +7.76(+7.72%)
Nov 05, 2021 100.96 102.32 100.96 100.48 113,453 +0.24(+0.24%)
Nov 04, 2021 100.64 101.60 97.52 100.24 134,629 +0.16(+0.16%)
Nov 03, 2021 103.20 103.20 96.08 100.08 174,582 -2.24(-2.19%)
Nov 02, 2021 105.20 105.52 100.96 102.32 133,752 -3.84(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.